First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250117C00065000 | 2024-05-24 11:51AM EDT | 65.00 | 215.00 | 193.85 | 198.50 | 0.00 | - | 8 | 275 | 113.09% |
| FSLR250117C00070000 | 2024-03-05 1:53PM EDT | 70.00 | 97.06 | 104.05 | 107.70 | 0.00 | - | 5 | 41 | 0.00% |
| FSLR250117C00075000 | 2024-05-17 9:30AM EDT | 75.00 | 123.75 | 200.15 | 202.60 | 0.00 | - | 5 | 10 | 186.04% |
| FSLR250117C00080000 | 2024-06-12 11:05AM EDT | 80.00 | 221.56 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| FSLR250117C00085000 | 2024-06-10 12:53PM EDT | 85.00 | 196.20 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| FSLR250117C00090000 | 2024-05-30 2:48PM EDT | 90.00 | 186.79 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FSLR250117C00095000 | 2024-04-26 10:04AM EDT | 95.00 | 91.36 | 184.00 | 188.10 | 0.00 | - | 1 | 6 | 169.93% |
| FSLR250117C00100000 | 2024-06-14 1:25PM EDT | 100.00 | 177.65 | 0.00 | 0.00 | 0.00 | - | 7 | 109 | 0.00% |
| FSLR250117C00105000 | 2024-06-11 1:04PM EDT | 105.00 | 186.80 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| FSLR250117C00110000 | 2024-05-02 12:35PM EDT | 110.00 | 71.55 | 164.00 | 168.40 | 0.00 | - | 1 | 93 | 133.40% |
| FSLR250117C00115000 | 2024-06-03 2:10PM EDT | 115.00 | 165.26 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| FSLR250117C00120000 | 2024-05-22 10:45AM EDT | 120.00 | 118.80 | 141.65 | 146.15 | 0.00 | - | 1 | 69 | 80.23% |
| FSLR250117C00125000 | 2024-05-24 12:10PM EDT | 125.00 | 159.50 | 137.00 | 141.50 | 0.00 | - | 7 | 61 | 78.09% |
| FSLR250117C00130000 | 2024-05-24 12:15PM EDT | 130.00 | 153.08 | 132.30 | 136.90 | 0.00 | - | 2 | 55 | 75.95% |
| FSLR250117C00135000 | 2024-06-18 1:30PM EDT | 135.00 | 132.06 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| FSLR250117C00140000 | 2024-06-12 12:26PM EDT | 140.00 | 167.50 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| FSLR250117C00145000 | 2024-06-11 3:56PM EDT | 145.00 | 155.10 | 0.00 | 0.00 | 0.00 | - | 4 | 355 | 0.00% |
| FSLR250117C00150000 | 2024-06-21 3:12PM EDT | 150.00 | 117.60 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| FSLR250117C00155000 | 2024-05-30 9:35AM EDT | 155.00 | 125.05 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| FSLR250117C00160000 | 2024-06-17 2:32PM EDT | 160.00 | 112.20 | 0.00 | 0.00 | 0.00 | - | 11 | 765 | 0.00% |
| FSLR250117C00165000 | 2024-06-10 11:04AM EDT | 165.00 | 119.45 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| FSLR250117C00170000 | 2024-06-17 11:41AM EDT | 170.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,022 | 0.00% |
| FSLR250117C00175000 | 2024-06-17 9:31AM EDT | 175.00 | 104.75 | 0.00 | 0.00 | 0.00 | - | 7 | 152 | 0.00% |
| FSLR250117C00180000 | 2024-06-21 2:53PM EDT | 180.00 | 91.99 | 0.00 | 0.00 | 0.00 | - | 1 | 5,425 | 0.00% |
| FSLR250117C00185000 | 2024-06-18 1:30PM EDT | 185.00 | 90.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2,689 | 0.00% |
| FSLR250117C00190000 | 2024-06-12 9:53AM EDT | 190.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 0.00% |
| FSLR250117C00195000 | 2024-06-20 2:25PM EDT | 195.00 | 83.81 | 0.00 | 0.00 | 0.00 | - | 6 | 1,193 | 0.00% |
| FSLR250117C00200000 | 2024-06-20 9:31AM EDT | 200.00 | 75.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,842 | 0.00% |
| FSLR250117C00210000 | 2024-06-12 10:06AM EDT | 210.00 | 105.10 | 0.00 | 0.00 | 0.00 | - | 1 | 984 | 0.00% |
| FSLR250117C00220000 | 2024-06-20 11:03AM EDT | 220.00 | 63.45 | 0.00 | 0.00 | 0.00 | - | 13 | 3,408 | 0.00% |
| FSLR250117C00230000 | 2024-06-18 1:33PM EDT | 230.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,977 | 0.00% |
| FSLR250117C00240000 | 2024-06-20 1:30PM EDT | 240.00 | 52.32 | 0.00 | 0.00 | 0.00 | - | 24 | 3,136 | 0.00% |
| FSLR250117C00250000 | 2024-06-21 3:37PM EDT | 250.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 21 | 7,037 | 0.00% |
| FSLR250117C00260000 | 2024-06-21 2:56PM EDT | 260.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 23 | 3,197 | 0.20% |
| FSLR250117C00270000 | 2024-06-18 12:53PM EDT | 270.00 | 39.13 | 0.00 | 0.00 | 0.00 | - | 1 | 892 | 1.56% |
| FSLR250117C00280000 | 2024-06-21 9:41AM EDT | 280.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5,014 | 3.13% |
| FSLR250117C00290000 | 2024-06-21 10:42AM EDT | 290.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,511 | 3.13% |
| FSLR250117C00300000 | 2024-06-21 1:46PM EDT | 300.00 | 28.57 | 0.00 | 0.00 | 0.00 | - | 4 | 7,932 | 3.13% |
| FSLR250117C00310000 | 2024-06-21 3:49PM EDT | 310.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,986 | 6.25% |
| FSLR250117C00320000 | 2024-06-21 10:28AM EDT | 320.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,207 | 6.25% |
| FSLR250117C00330000 | 2024-06-18 2:04PM EDT | 330.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 6.25% |
| FSLR250117C00340000 | 2024-06-21 3:50PM EDT | 340.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,970 | 6.25% |
| FSLR250117C00350000 | 2024-06-21 3:42PM EDT | 350.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 13 | 265 | 6.25% |
| FSLR250117C00360000 | 2024-06-21 3:37PM EDT | 360.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 6.25% |
| FSLR250117C00370000 | 2024-06-18 3:42PM EDT | 370.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 9 | 1,075 | 12.50% |
| FSLR250117C00380000 | 2024-06-21 12:52PM EDT | 380.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1,000 | 2,294 | 12.50% |
| FSLR250117C00390000 | 2024-06-12 10:36AM EDT | 390.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| FSLR250117C00400000 | 2024-06-18 3:36PM EDT | 400.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| FSLR250117C00410000 | 2024-06-12 1:32PM EDT | 410.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 12.50% |
| FSLR250117C00420000 | 2024-06-14 10:13AM EDT | 420.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 12.50% |
| FSLR250117C00440000 | 2024-06-14 11:16AM EDT | 440.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| FSLR250117C00450000 | 2024-06-17 9:48AM EDT | 450.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250117P00065000 | 2024-06-05 10:10AM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 496 | 25.00% |
| FSLR250117P00070000 | 2024-06-18 10:59AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 252 | 178 | 25.00% |
| FSLR250117P00075000 | 2024-06-18 10:59AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 252 | 276 | 25.00% |
| FSLR250117P00080000 | 2024-06-21 11:10AM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 25.00% |
| FSLR250117P00085000 | 2024-06-20 3:55PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 218 | 25.00% |
| FSLR250117P00090000 | 2024-06-07 1:57PM EDT | 90.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 417 | 25.00% |
| FSLR250117P00095000 | 2024-06-18 1:27PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 25.00% |
| FSLR250117P00100000 | 2024-06-17 2:33PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 434 | 25.00% |
| FSLR250117P00105000 | 2024-06-07 1:59PM EDT | 105.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 25.00% |
| FSLR250117P00110000 | 2024-06-04 1:55PM EDT | 110.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 25.00% |
| FSLR250117P00115000 | 2024-06-17 11:49AM EDT | 115.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 921 | 25.00% |
| FSLR250117P00120000 | 2024-06-18 10:11AM EDT | 120.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,676 | 25.00% |
| FSLR250117P00125000 | 2024-06-12 11:17AM EDT | 125.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 100 | 1,785 | 25.00% |
| FSLR250117P00130000 | 2024-06-21 10:26AM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 27 | 1,959 | 12.50% |
| FSLR250117P00135000 | 2024-06-13 10:20AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 22,558 | 12.50% |
| FSLR250117P00140000 | 2024-06-14 10:25AM EDT | 140.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2,324 | 12.50% |
| FSLR250117P00145000 | 2024-06-18 10:24AM EDT | 145.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 5,262 | 12.50% |
| FSLR250117P00150000 | 2024-06-18 3:20PM EDT | 150.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 8,805 | 12.50% |
| FSLR250117P00155000 | 2024-06-17 11:59AM EDT | 155.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1,882 | 12.50% |
| FSLR250117P00160000 | 2024-06-17 11:27AM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18,381 | 12.50% |
| FSLR250117P00165000 | 2024-06-14 3:14PM EDT | 165.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2,069 | 12.50% |
| FSLR250117P00170000 | 2024-06-20 3:24PM EDT | 170.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 4 | 3,268 | 12.50% |
| FSLR250117P00175000 | 2024-06-18 10:27AM EDT | 175.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,773 | 12.50% |
| FSLR250117P00180000 | 2024-06-20 3:09PM EDT | 180.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 10 | 6,422 | 12.50% |
| FSLR250117P00185000 | 2024-06-20 2:10PM EDT | 185.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 5 | 4,764 | 12.50% |
| FSLR250117P00190000 | 2024-06-21 3:54PM EDT | 190.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,196 | 6.25% |
| FSLR250117P00195000 | 2024-06-20 2:10PM EDT | 195.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 5 | 493 | 6.25% |
| FSLR250117P00200000 | 2024-06-21 2:16PM EDT | 200.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 6,114 | 6.25% |
| FSLR250117P00210000 | 2024-06-20 11:19AM EDT | 210.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 260 | 635 | 6.25% |
| FSLR250117P00220000 | 2024-06-20 2:38PM EDT | 220.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 50 | 488 | 6.25% |
| FSLR250117P00230000 | 2024-06-21 10:25AM EDT | 230.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 45 | 537 | 3.13% |
| FSLR250117P00240000 | 2024-06-20 10:41AM EDT | 240.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 1.56% |
| FSLR250117P00250000 | 2024-06-21 3:50PM EDT | 250.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 27 | 114 | 0.78% |
| FSLR250117P00260000 | 2024-06-18 10:06AM EDT | 260.00 | 37.51 | 0.00 | 0.00 | 0.00 | - | 9 | 120 | 0.00% |
| FSLR250117P00270000 | 2024-06-20 10:09AM EDT | 270.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 16 | 104 | 0.00% |
| FSLR250117P00280000 | 2024-06-17 11:05AM EDT | 280.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| FSLR250117P00290000 | 2024-06-13 11:25AM EDT | 290.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| FSLR250117P00300000 | 2024-06-17 1:24PM EDT | 300.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 28 | 98 | 0.00% |
| FSLR250117P00310000 | 2024-06-12 3:12PM EDT | 310.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 0.00% |
| FSLR250117P00320000 | 2024-06-13 11:01AM EDT | 320.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| FSLR250117P00330000 | 2024-06-13 11:01AM EDT | 330.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250117P00340000 | 2024-06-17 12:01PM EDT | 340.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| FSLR250117P00350000 | 2024-06-12 10:53AM EDT | 350.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| FSLR250117P00370000 | 2024-06-17 2:01PM EDT | 370.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLR250117P00410000 | 2024-06-11 10:00AM EDT | 410.00 | 137.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FSLR250117P00420000 | 2024-06-12 2:00PM EDT | 420.00 | 127.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.